3847 パシフィックシステム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,530 | 1,530 | 1,505 | 1,505 | 300 | 1,505 |
| 2007-12-26 | 1,530 | 1,530 | 1,530 | 1,530 | 800 | 1,530 |
| 2007-12-25 | 1,486 | 1,486 | 1,486 | 1,486 | 3,200 | 1,486 |
| 2007-12-21 | 1,510 | 1,510 | 1,472 | 1,472 | 700 | 1,472 |
| 2007-12-20 | 1,530 | 1,540 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2007-12-19 | 1,535 | 1,535 | 1,530 | 1,530 | 200 | 1,530 |
| 2007-12-18 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2007-12-17 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 1,520 |
| 2007-12-14 | 1,524 | 1,530 | 1,524 | 1,530 | 700 | 1,530 |
| 2007-12-12 | 1,550 | 1,550 | 1,504 | 1,520 | 600 | 1,520 |
| 2007-12-10 | 1,520 | 1,549 | 1,520 | 1,549 | 200 | 1,549 |
| 2007-12-07 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2007-12-06 | 1,501 | 1,510 | 1,500 | 1,510 | 1,100 | 1,510 |
| 2007-12-05 | 1,543 | 1,543 | 1,500 | 1,501 | 1,500 | 1,501 |
| 2007-12-04 | 1,545 | 1,549 | 1,545 | 1,545 | 1,600 | 1,545 |
| 2007-12-03 | 1,534 | 1,549 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2007-11-29 | 1,500 | 1,500 | 1,481 | 1,481 | 300 | 1,481 |
| 2007-11-28 | 1,498 | 1,501 | 1,498 | 1,501 | 300 | 1,501 |
| 2007-11-27 | 1,455 | 1,460 | 1,455 | 1,460 | 200 | 1,460 |
| 2007-11-26 | 1,479 | 1,479 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2007-11-22 | 1,445 | 1,480 | 1,445 | 1,480 | 1,200 | 1,480 |
| 2007-11-20 | 1,430 | 1,438 | 1,420 | 1,420 | 3,400 | 1,420 |
| 2007-11-19 | 1,449 | 1,450 | 1,449 | 1,450 | 1,200 | 1,450 |
| 2007-11-16 | 1,460 | 1,460 | 1,450 | 1,450 | 2,500 | 1,450 |
| 2007-11-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,200 | 1,450 |
| 2007-11-14 | 1,490 | 1,490 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2007-11-12 | 1,455 | 1,455 | 1,455 | 1,455 | 300 | 1,455 |
| 2007-11-09 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2007-11-08 | 1,489 | 1,489 | 1,450 | 1,465 | 1,200 | 1,465 |
| 2007-11-07 | 1,508 | 1,515 | 1,508 | 1,510 | 400 | 1,510 |
| 2007-11-06 | 1,525 | 1,525 | 1,502 | 1,515 | 2,200 | 1,515 |
| 2007-11-05 | 1,551 | 1,551 | 1,535 | 1,535 | 900 | 1,535 |
| 2007-11-02 | 1,626 | 1,626 | 1,550 | 1,551 | 1,300 | 1,551 |
| 2007-11-01 | 1,551 | 1,639 | 1,551 | 1,639 | 3,800 | 1,639 |
| 2007-10-30 | 1,513 | 1,545 | 1,513 | 1,545 | 200 | 1,545 |
| 2007-10-29 | 1,500 | 1,505 | 1,500 | 1,505 | 300 | 1,505 |
| 2007-10-26 | 1,575 | 1,575 | 1,505 | 1,512 | 1,600 | 1,512 |
| 2007-10-25 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2007-10-24 | 1,540 | 1,570 | 1,540 | 1,550 | 1,600 | 1,550 |
| 2007-10-23 | 1,560 | 1,570 | 1,560 | 1,570 | 600 | 1,570 |
| 2007-10-22 | 1,500 | 1,505 | 1,500 | 1,505 | 600 | 1,505 |
| 2007-10-19 | 1,510 | 1,510 | 1,502 | 1,505 | 1,700 | 1,505 |
| 2007-10-18 | 1,524 | 1,524 | 1,524 | 1,524 | 100 | 1,524 |
| 2007-10-17 | 1,515 | 1,515 | 1,512 | 1,512 | 200 | 1,512 |
| 2007-10-16 | 1,550 | 1,550 | 1,535 | 1,535 | 400 | 1,535 |
| 2007-10-15 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2007-10-12 | 1,547 | 1,547 | 1,545 | 1,545 | 400 | 1,545 |
| 2007-10-11 | 1,570 | 1,580 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2007-10-10 | 1,539 | 1,550 | 1,535 | 1,550 | 1,400 | 1,550 |
| 2007-10-09 | 1,580 | 1,580 | 1,530 | 1,550 | 1,600 | 1,550 |
| 2007-10-05 | 1,500 | 1,520 | 1,500 | 1,520 | 1,200 | 1,520 |
| 2007-10-04 | 1,466 | 1,490 | 1,466 | 1,490 | 1,100 | 1,490 |
| 2007-10-03 | 1,466 | 1,485 | 1,443 | 1,456 | 3,700 | 1,456 |
| 2007-10-02 | 1,535 | 1,535 | 1,516 | 1,516 | 1,300 | 1,516 |
| 2007-10-01 | 1,530 | 1,556 | 1,530 | 1,535 | 10,300 | 1,535 |
| 2007-09-28 | 1,648 | 1,648 | 1,648 | 1,648 | 100 | 1,648 |
| 2007-09-27 | 1,650 | 1,650 | 1,620 | 1,620 | 1,000 | 1,620 |
| 2007-09-26 | 1,606 | 1,640 | 1,606 | 1,640 | 400 | 1,640 |
| 2007-09-25 | 1,650 | 1,650 | 1,560 | 1,560 | 200 | 1,560 |
| 2007-09-21 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
| 2007-09-20 | 1,622 | 1,622 | 1,595 | 1,595 | 1,700 | 1,595 |
| 2007-09-19 | 1,623 | 1,623 | 1,621 | 1,623 | 900 | 1,623 |
| 2007-09-18 | 1,670 | 1,670 | 1,623 | 1,623 | 500 | 1,623 |
| 2007-09-14 | 1,650 | 1,650 | 1,621 | 1,621 | 400 | 1,621 |
| 2007-09-13 | 1,638 | 1,638 | 1,620 | 1,620 | 3,000 | 1,620 |
| 2007-09-12 | 1,672 | 1,672 | 1,640 | 1,640 | 800 | 1,640 |
| 2007-09-11 | 1,654 | 1,654 | 1,644 | 1,644 | 1,800 | 1,644 |
| 2007-09-10 | 1,660 | 1,660 | 1,656 | 1,656 | 800 | 1,656 |
| 2007-09-07 | 1,667 | 1,667 | 1,663 | 1,663 | 800 | 1,663 |
| 2007-09-06 | 1,680 | 1,680 | 1,669 | 1,669 | 1,100 | 1,669 |
| 2007-09-05 | 1,658 | 1,680 | 1,658 | 1,680 | 500 | 1,680 |
| 2007-09-04 | 1,670 | 1,670 | 1,657 | 1,657 | 1,500 | 1,657 |
| 2007-09-03 | 1,669 | 1,670 | 1,669 | 1,670 | 600 | 1,670 |
| 2007-08-31 | 1,605 | 1,624 | 1,605 | 1,624 | 800 | 1,624 |
| 2007-08-30 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 1,605 |
| 2007-08-29 | 1,606 | 1,606 | 1,606 | 1,606 | 600 | 1,606 |
| 2007-08-28 | 1,607 | 1,607 | 1,607 | 1,607 | 200 | 1,607 |
| 2007-08-27 | 1,656 | 1,656 | 1,606 | 1,606 | 1,400 | 1,606 |
| 2007-08-24 | 1,610 | 1,610 | 1,608 | 1,608 | 1,200 | 1,608 |
| 2007-08-23 | 1,610 | 1,610 | 1,610 | 1,610 | 400 | 1,610 |
| 2007-08-22 | 1,570 | 1,585 | 1,570 | 1,585 | 500 | 1,585 |
| 2007-08-21 | 1,568 | 1,568 | 1,565 | 1,565 | 200 | 1,565 |
| 2007-08-20 | 1,565 | 1,565 | 1,560 | 1,561 | 3,400 | 1,561 |
| 2007-08-17 | 1,585 | 1,585 | 1,556 | 1,556 | 2,600 | 1,556 |
| 2007-08-16 | 1,587 | 1,588 | 1,535 | 1,578 | 2,300 | 1,578 |
| 2007-08-15 | 1,595 | 1,680 | 1,587 | 1,587 | 2,500 | 1,587 |
| 2007-08-14 | 1,581 | 1,600 | 1,581 | 1,595 | 2,200 | 1,595 |
| 2007-08-13 | 1,605 | 1,605 | 1,575 | 1,576 | 6,500 | 1,576 |
| 2007-08-10 | 1,631 | 1,631 | 1,619 | 1,620 | 3,500 | 1,620 |
| 2007-08-09 | 1,645 | 1,646 | 1,637 | 1,637 | 2,100 | 1,637 |
| 2007-08-08 | 1,647 | 1,650 | 1,640 | 1,645 | 2,000 | 1,645 |
| 2007-08-07 | 1,660 | 1,660 | 1,646 | 1,646 | 6,000 | 1,646 |
| 2007-08-06 | 1,668 | 1,715 | 1,656 | 1,660 | 4,000 | 1,660 |
| 2007-08-03 | 1,670 | 1,690 | 1,670 | 1,670 | 2,400 | 1,670 |
| 2007-08-02 | 1,670 | 1,670 | 1,670 | 1,670 | 1,400 | 1,670 |
| 2007-08-01 | 1,700 | 1,700 | 1,680 | 1,680 | 3,200 | 1,680 |
| 2007-07-31 | 1,719 | 1,719 | 1,691 | 1,693 | 2,300 | 1,693 |
| 2007-07-30 | 1,719 | 1,749 | 1,719 | 1,745 | 1,400 | 1,745 |
| 2007-07-27 | 1,730 | 1,785 | 1,730 | 1,785 | 1,700 | 1,785 |
| 2007-07-26 | 1,815 | 1,815 | 1,790 | 1,790 | 2,400 | 1,790 |
| 2007-07-25 | 1,812 | 1,812 | 1,800 | 1,800 | 2,500 | 1,800 |
| 2007-07-24 | 1,795 | 1,813 | 1,795 | 1,812 | 4,600 | 1,812 |
| 2007-07-23 | 1,778 | 1,783 | 1,778 | 1,778 | 3,900 | 1,778 |
| 2007-07-20 | 1,778 | 1,778 | 1,778 | 1,778 | 100 | 1,778 |
| 2007-07-19 | 1,770 | 1,775 | 1,758 | 1,763 | 2,100 | 1,763 |
| 2007-07-18 | 1,807 | 1,807 | 1,800 | 1,800 | 4,400 | 1,800 |
| 2007-07-17 | 1,788 | 1,788 | 1,757 | 1,777 | 1,300 | 1,777 |
| 2007-07-13 | 1,780 | 1,780 | 1,760 | 1,760 | 1,200 | 1,760 |
| 2007-07-12 | 1,760 | 1,784 | 1,760 | 1,770 | 1,700 | 1,770 |
| 2007-07-11 | 1,775 | 1,775 | 1,766 | 1,766 | 700 | 1,766 |
| 2007-07-10 | 1,764 | 1,770 | 1,761 | 1,764 | 1,500 | 1,764 |
| 2007-07-09 | 1,775 | 1,775 | 1,755 | 1,773 | 3,200 | 1,773 |
| 2007-07-06 | 1,794 | 1,800 | 1,775 | 1,775 | 3,600 | 1,775 |
| 2007-07-05 | 1,829 | 1,832 | 1,792 | 1,792 | 3,500 | 1,792 |
| 2007-07-04 | 1,814 | 1,820 | 1,814 | 1,814 | 1,600 | 1,814 |
| 2007-07-03 | 1,848 | 1,850 | 1,830 | 1,830 | 2,400 | 1,830 |
| 2007-07-02 | 1,849 | 1,849 | 1,815 | 1,844 | 3,000 | 1,844 |
| 2007-06-29 | 1,830 | 1,835 | 1,823 | 1,823 | 300 | 1,823 |
| 2007-06-28 | 1,819 | 1,839 | 1,819 | 1,821 | 700 | 1,821 |
| 2007-06-27 | 1,830 | 1,830 | 1,804 | 1,819 | 1,600 | 1,819 |
| 2007-06-26 | 1,879 | 1,879 | 1,829 | 1,829 | 4,200 | 1,829 |
| 2007-06-25 | 1,834 | 1,850 | 1,829 | 1,849 | 3,300 | 1,849 |
| 2007-06-22 | 1,819 | 1,820 | 1,804 | 1,804 | 2,100 | 1,804 |
| 2007-06-21 | 1,822 | 1,825 | 1,807 | 1,820 | 3,900 | 1,820 |
| 2007-06-20 | 1,830 | 1,844 | 1,800 | 1,825 | 6,700 | 1,825 |
| 2007-06-19 | 1,829 | 1,829 | 1,800 | 1,823 | 4,300 | 1,823 |
| 2007-06-18 | 1,799 | 1,830 | 1,790 | 1,830 | 4,200 | 1,830 |
| 2007-06-15 | 1,782 | 1,782 | 1,752 | 1,771 | 1,900 | 1,771 |
| 2007-06-14 | 1,785 | 1,785 | 1,755 | 1,779 | 1,900 | 1,779 |
| 2007-06-13 | 1,750 | 1,755 | 1,736 | 1,755 | 500 | 1,755 |
| 2007-06-12 | 1,789 | 1,789 | 1,750 | 1,750 | 1,700 | 1,750 |
| 2007-06-11 | 1,780 | 1,795 | 1,760 | 1,779 | 2,800 | 1,779 |
| 2007-06-08 | 1,790 | 1,790 | 1,750 | 1,770 | 9,000 | 1,770 |
| 2007-06-07 | 1,759 | 1,800 | 1,755 | 1,800 | 6,300 | 1,800 |
| 2007-06-06 | 1,750 | 1,780 | 1,750 | 1,760 | 2,000 | 1,760 |
| 2007-06-05 | 1,721 | 1,750 | 1,705 | 1,750 | 4,400 | 1,750 |
| 2007-06-04 | 1,759 | 1,759 | 1,710 | 1,720 | 1,700 | 1,720 |
| 2007-06-01 | 1,720 | 1,749 | 1,720 | 1,749 | 2,800 | 1,749 |
| 2007-05-31 | 1,704 | 1,730 | 1,704 | 1,730 | 2,100 | 1,730 |
| 2007-05-30 | 1,730 | 1,730 | 1,691 | 1,720 | 500 | 1,720 |
| 2007-05-29 | 1,681 | 1,708 | 1,675 | 1,708 | 2,300 | 1,708 |
| 2007-05-28 | 1,711 | 1,719 | 1,681 | 1,681 | 4,700 | 1,681 |
| 2007-05-25 | 1,660 | 1,662 | 1,626 | 1,662 | 3,000 | 1,662 |
| 2007-05-24 | 1,760 | 1,760 | 1,653 | 1,661 | 7,900 | 1,661 |
| 2007-05-23 | 1,676 | 1,763 | 1,676 | 1,760 | 5,500 | 1,760 |
| 2007-05-22 | 1,640 | 1,670 | 1,640 | 1,670 | 5,000 | 1,670 |
| 2007-05-21 | 1,649 | 1,649 | 1,597 | 1,620 | 2,200 | 1,620 |
| 2007-05-18 | 1,651 | 1,669 | 1,603 | 1,650 | 5,200 | 1,650 |
| 2007-05-17 | 1,600 | 1,648 | 1,551 | 1,647 | 8,400 | 1,647 |
| 2007-05-16 | 1,608 | 1,609 | 1,527 | 1,600 | 11,000 | 1,600 |
| 2007-05-15 | 1,680 | 1,681 | 1,595 | 1,620 | 11,100 | 1,620 |
| 2007-05-14 | 1,770 | 1,770 | 1,690 | 1,690 | 5,300 | 1,690 |
| 2007-05-11 | 1,815 | 1,815 | 1,735 | 1,751 | 8,800 | 1,751 |
| 2007-05-10 | 1,871 | 1,875 | 1,819 | 1,820 | 4,700 | 1,820 |
| 2007-05-09 | 1,860 | 1,894 | 1,851 | 1,865 | 3,200 | 1,865 |
| 2007-05-08 | 1,905 | 1,930 | 1,865 | 1,865 | 6,500 | 1,865 |
| 2007-05-07 | 1,925 | 1,950 | 1,895 | 1,925 | 6,100 | 1,925 |
| 2007-05-02 | 2,000 | 2,000 | 1,895 | 1,895 | 16,400 | 1,895 |
| 2007-05-01 | 1,970 | 1,991 | 1,920 | 1,970 | 11,200 | 1,970 |
| 2007-04-27 | 1,920 | 1,960 | 1,900 | 1,920 | 9,900 | 1,920 |
| 2007-04-26 | 2,010 | 2,050 | 1,901 | 1,901 | 16,500 | 1,901 |
| 2007-04-25 | 2,200 | 2,300 | 1,900 | 1,977 | 70,200 | 1,977 |
| 2007-04-24 | 1,850 | 2,180 | 1,801 | 2,160 | 44,200 | 2,160 |
| 2007-04-23 | 2,055 | 2,070 | 1,880 | 1,880 | 31,000 | 1,880 |
| 2007-04-20 | 2,370 | 2,390 | 2,035 | 2,040 | 65,500 | 2,040 |
| 2007-04-19 | 3,000 | 3,240 | 2,280 | 2,410 | 389,800 | 2,410 |
分割・併合履歴 ： なし
